株価チャート
株価
5/31
- 前日 (5/30)
- 2,369
- 始値
- 2,369
- 高値
- 2,799
- 安値
- 2,360
- 終値 +12.03%
- 2,654
- 出来高 +82%
- 18,200
乖離率
- 株価（5日）
移動平均値 - +8.33%
2,450 - 株価（25日）
移動平均値 - +9.22%
2,430 - 出来高（5日）
移動平均値 - +194.5%
6,180
2023/12/29～2024/05/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/31 | 2,369 | 2,799 | 2,360 | 2,654 | +12.03% | 18,200 | 140億6620万 | +9.22% | 12.54 | 1.04 |
| 05/30 | 2,407 | 2,407 | 2,360 | 2,369 | -1.86% | 10,000 | 125億5570万 | -2.35% | 11.19 | 0.93 |
| 05/29 | 2,405 | 2,414 | 2,405 | 2,414 | +0.29% | 600 | 127億9420万 | -0.82% | 11.41 | 0.95 |
| 05/28 | 2,415 | 2,415 | 2,403 | 2,407 | +0.08% | 900 | 127億5710万 | -1.43% | 11.37 | 0.95 |
| 05/27 | 2,427 | 2,427 | 2,405 | 2,405 | -0.17% | 1,200 | 127億4650万 | -1.88% | 11.36 | 0.95 |
| 05/24 | 2,407 | 2,409 | 2,399 | 2,409 | +0.37% | 1,100 | 127億6770万 | -2.71% | 11.38 | 0.95 |
| 05/23 | 2,395 | 2,412 | 2,395 | 2,400 | 0% | 2,900 | 127億2000万 | -4.12% | 11.34 | 0.94 |
| 05/22 | 2,405 | 2,405 | 2,400 | 2,400 | -0.21% | 1,000 | 127億2000万 | -5.21% | 11.34 | 0.94 |
| 05/21 | 2,400 | 2,410 | 2,399 | 2,405 | +0.29% | 1,700 | 127億4650万 | -6.05% | 11.36 | 0.95 |
| 05/20 | 2,400 | 2,428 | 2,398 | 2,398 | -0.08% | 3,000 | 127億940万 | -7.38% | 11.33 | 0.94 |
| 05/17 | 2,402 | 2,410 | 2,400 | 2,400 | -0.17% | 6,200 | 127億2000万 | -8.33% | 11.34 | 0.94 |
| 05/16 | 2,413 | 2,413 | 2,402 | 2,404 | -0.29% | 1,600 | 127億4120万 | -9.15% | 11.36 | 0.94 |
| 05/15 | 2,418 | 2,418 | 2,402 | 2,411 | +0.29% | 2,000 | 127億7830万 | -9.77% | 11.39 | 0.95 |
| 05/14 | 2,406 | 2,406 | 2,403 | 2,404 | -0.33% | 1,100 | 127億4120万 | -11.03% | 11.36 | 0.94 |
| 05/13 | 2,421 | 2,421 | 2,407 | 2,412 | -0.12% | 1,100 | 127億8360万 | -11.71% | 11.4 | 0.95 |
| 05/10 | 2,410 | 2,425 | 2,395 | 2,415 | +0.21% | 9,800 | 127億9950万 | -12.56% | 11.41 | 0.95 |
| 05/09 | 2,417 | 2,417 | 2,406 | 2,410 | -0.45% | 3,500 | 127億7300万 | -13.74% | 11.39 | 0.95 |
| 05/08 | 2,411 | 2,421 | 2,411 | 2,421 | +0.25% | 2,300 | 128億3130万 | -14.33% | 11.44 | 0.95 |
| 05/07 | 2,415 | 2,424 | 2,414 | 2,415 | 0% | 7,500 | 127億9950万 | -15.41% | 11.41 | 0.95 |
| 05/02 | 2,428 | 2,428 | 2,405 | 2,415 | -0.12% | 10,400 | 127億9950万 | -16.23% | 11.41 | 0.95 |
| 05/01 | 2,415 | 2,438 | 2,405 | 2,418 | +0.08% | 8,000 | 128億1540万 | -16.82% | 11.43 | 0.95 |
| 04/30 | 2,442 | 2,444 | 2,415 | 2,416 | -0.29% | 9,700 | 128億480万 | -17.57% | 10.53 | 0.95 |
| 04/26 | 2,423 | 2,459 | 2,415 | 2,423 | -5.76% | 37,500 | 128億4190万 | -17.98% | 10.56 | 0.95 |
| 04/25 | 2,610 | 2,614 | 2,560 | 2,571 | +0.43% | 13,300 | 136億2630万 | -13.67% | 11.21 | 1.01 |
| 04/24 | 2,565 | 2,590 | 2,528 | 2,560 | +0.39% | 14,500 | 135億6800万 | -14.5% | 11.16 | 1.01 |
| 04/23 | 2,575 | 2,596 | 2,480 | 2,550 | -0.7% | 21,500 | 135億1500万 | -15.31% | 11.12 | 1 |
| 04/22 | 2,564 | 2,709 | 2,564 | 2,568 | -1.95% | 18,000 | 136億1040万 | -15.22% | 11.2 | 1.01 |
| 04/19 | 2,590 | 2,620 | 2,506 | 2,619 | -0.04% | 11,600 | 138億8070万 | -13.96% | 11.42 | 1.03 |
| 04/18 | 2,515 | 2,661 | 2,415 | 2,620 | -13.67% | 44,000 | 138億8600万 | -14.3% | 11.42 | 1.03 |
| 04/17 | 3,110 | 3,110 | 3,030 | 3,035 | -1.46% | 13,000 | 160億8550万 | -1.14% | 13.23 | 1.19 |
| 04/16 | 3,135 | 3,140 | 3,080 | 3,080 | -1.28% | 12,400 | 163億2400万 | +0.46% | 13.43 | 1.21 |
| 04/15 | 3,115 | 3,185 | 3,075 | 3,120 | +0.16% | 18,800 | 165億3600万 | +1.99% | 13.6 | 1.23 |
| 04/12 | 3,110 | 3,150 | 3,080 | 3,115 | -0.16% | 16,300 | 165億950万 | +2.06% | 13.58 | 1.22 |
| 04/11 | 3,115 | 3,130 | 3,085 | 3,120 | 0% | 7,500 | 165億3600万 | +2.46% | 13.6 | 1.23 |
| 04/10 | 3,125 | 3,145 | 3,100 | 3,120 | 0% | 8,600 | 165億3600万 | +2.73% | 13.6 | 1.23 |
| 04/09 | 3,070 | 3,125 | 3,065 | 3,120 | +2.3% | 8,000 | 165億3600万 | +3% | 13.6 | 1.23 |
| 04/08 | 3,150 | 3,150 | 2,946 | 3,050 | -3.33% | 17,300 | 161億6500万 | +0.93% | 13.3 | 1.2 |
| 04/05 | 3,160 | 3,165 | 3,100 | 3,155 | -0.16% | 11,000 | 167億2150万 | +4.57% | 13.76 | 1.24 |
| 04/04 | 3,200 | 3,200 | 3,150 | 3,160 | +0.16% | 6,800 | 167億4800万 | +5.05% | 13.78 | 1.24 |
| 04/03 | 3,180 | 3,200 | 3,150 | 3,155 | -1.71% | 13,000 | 167億2150万 | +5.24% | 13.76 | 1.24 |
| 04/02 | 3,230 | 3,250 | 3,200 | 3,210 | -0.16% | 14,400 | 170億1300万 | +7.39% | 14 | 1.26 |
| 04/01 | 3,155 | 3,245 | 3,155 | 3,215 | +2.23% | 17,300 | 170億3950万 | +7.99% | 14.02 | 1.26 |
| 03/29 | 3,225 | 3,225 | 3,130 | 3,145 | +0.8% | 13,400 | 166億6850万 | +6.07% | 13.71 | 1.24 |
| 03/28 | 3,030 | 3,260 | 3,025 | 3,120 | +3.31% | 23,400 | 165億3600万 | +5.58% | 13.6 | 1.23 |
| 03/27 | 3,015 | 3,020 | 3,000 | 3,020 | +0.33% | 2,900 | 160億600万 | +2.44% | 13.17 | 1.19 |
| 03/26 | 2,990 | 3,010 | 2,960 | 3,010 | +0.33% | 2,400 | 159億5300万 | +2.28% | 13.12 | 1.18 |
| 03/25 | 3,005 | 3,015 | 2,999 | 3,000 | -0.17% | 3,900 | 159億 | +2.18% | 13.08 | 1.18 |
| 03/22 | 2,990 | 3,020 | 2,986 | 3,005 | +0.5% | 6,200 | 159億2650万 | +2.63% | 13.1 | 1.18 |
| 03/21 | 2,980 | 2,990 | 2,972 | 2,990 | +0.17% | 5,000 | 158億4700万 | +2.36% | 13.04 | 1.17 |
| 03/19 | 2,980 | 2,987 | 2,980 | 2,985 | +0.17% | 500 | 158億2050万 | +2.44% | 13.02 | 1.17 |
| 03/18 | 2,980 | 2,990 | 2,961 | 2,980 | +1.02% | 1,000 | 157億9400万 | +2.48% | 12.99 | 1.17 |
| 03/15 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 100 | 156億3500万 | +1.69% | 12.86 | 1.16 |
| 03/14 | 2,945 | 2,984 | 2,945 | 2,950 | +0.27% | 4,300 | 156億3500万 | +1.9% | 12.86 | 1.16 |
| 03/13 | 2,929 | 2,942 | 2,929 | 2,942 | +0.62% | 1,800 | 155億9260万 | +1.8% | 12.83 | 1.16 |
| 03/12 | 2,924 | 2,930 | 2,924 | 2,924 | 0% | 800 | 154億9720万 | +1.35% | 12.75 | 1.15 |
| 03/11 | 2,926 | 2,934 | 2,913 | 2,924 | -0.31% | 3,000 | 154億9720万 | +1.53% | 12.75 | 1.15 |
| 03/08 | 2,933 | 2,933 | 2,926 | 2,933 | +0.03% | 2,500 | 155億4490万 | +2.02% | 12.79 | 1.15 |
| 03/07 | 2,935 | 2,940 | 2,930 | 2,932 | +0.1% | 900 | 155億3960万 | +2.16% | 12.78 | 1.15 |
| 03/06 | 2,931 | 2,931 | 2,922 | 2,929 | -0.07% | 3,900 | 155億2370万 | +2.2% | 12.77 | 1.15 |
| 03/05 | 2,930 | 2,945 | 2,930 | 2,931 | -0.07% | 4,200 | 155億3430万 | +2.45% | 12.78 | 1.15 |
| 03/04 | 2,930 | 2,945 | 2,930 | 2,933 | +0.1% | 500 | 155億4490万 | +2.7% | 12.79 | 1.15 |
| 03/01 | 2,919 | 2,930 | 2,919 | 2,930 | +0.38% | 900 | 155億2900万 | +2.81% | 12.78 | 1.15 |
| 02/29 | 2,923 | 2,925 | 2,915 | 2,919 | -0.14% | 2,500 | 154億7070万 | +2.6% | 12.73 | 1.15 |
| 02/28 | 2,915 | 2,924 | 2,908 | 2,923 | +0.1% | 1,200 | 154億9190万 | +2.92% | 12.74 | 1.15 |
| 02/27 | 2,907 | 2,920 | 2,907 | 2,920 | 0% | 400 | 154億7600万 | +3% | 12.73 | 1.15 |
| 02/26 | 2,913 | 2,920 | 2,904 | 2,920 | +0.45% | 3,200 | 154億7600万 | +3.18% | 12.73 | 1.15 |
| 02/22 | 2,918 | 2,919 | 2,900 | 2,907 | +0.21% | 2,200 | 154億710万 | +2.98% | 12.68 | 1.14 |
| 02/21 | 2,929 | 2,929 | 2,901 | 2,901 | -1.43% | 1,100 | 153億7530万 | +3.02% | 12.65 | 1.14 |
| 02/20 | 2,900 | 2,949 | 2,900 | 2,943 | +1.83% | 2,600 | 155億9790万 | +4.73% | 12.83 | 1.16 |
| 02/19 | 2,830 | 2,890 | 2,830 | 2,890 | +2.12% | 400 | 153億1700万 | +3.07% | 12.6 | 1.14 |
| 02/16 | 2,820 | 2,840 | 2,820 | 2,830 | +0.43% | 400 | 149億9900万 | +1.11% | 12.34 | 1.11 |
| 02/15 | 2,818 | 2,818 | 2,818 | 2,818 | +0.07% | 200 | 149億3540万 | +0.86% | 12.29 | 1.11 |
| 02/14 | 2,830 | 2,830 | 2,816 | 2,816 | -0.39% | 900 | 149億2480万 | +1% | 12.28 | 1.11 |
| 02/09 | 2,827 | 2,827 | 2,820 | 2,827 | +0.32% | 600 | 149億8310万 | +1.69% | 12.33 | 1.11 |
| 02/08 | 2,818 | 2,818 | 2,818 | 2,818 | +0.21% | 400 | 149億3540万 | +1.7% | 12.29 | 1.11 |
| 02/07 | 2,829 | 2,829 | 2,811 | 2,812 | +0.04% | 400 | 149億360万 | +1.88% | 12.26 | 1.11 |
| 02/06 | 2,830 | 2,830 | 2,811 | 2,811 | -0.25% | 1,000 | 148億9830万 | +2.26% | 12.26 | 1.1 |
| 02/05 | 2,798 | 2,818 | 2,798 | 2,818 | -0.35% | 700 | 149億3540万 | +2.96% | 12.29 | 1.11 |
| 02/02 | 2,828 | 2,828 | 2,805 | 2,828 | +1.25% | 500 | 149億8840万 | +3.74% | 12.33 | 1.11 |
| 02/01 | 2,802 | 2,829 | 2,793 | 2,793 | -0.32% | 1,100 | 148億290万 | +2.91% | 12.18 | 1.1 |
| 01/31 | 2,801 | 2,802 | 2,800 | 2,802 | -0.14% | 500 | 148億5060万 | +3.66% | 12.22 | 1.1 |
| 01/30 | 2,806 | 2,806 | 2,806 | 2,806 | -1.09% | 100 | 148億7180万 | +4.23% | 12.23 | 1.1 |
| 01/29 | 2,809 | 2,840 | 2,809 | 2,837 | +2.01% | 1,000 | 150億3610万 | +5.74% | 12.37 | 1.11 |
| 01/26 | 2,810 | 2,850 | 2,781 | 2,781 | -1.03% | 900 | 147億3930万 | +4.08% | 12.13 | 1.09 |
| 01/25 | 2,800 | 2,810 | 2,800 | 2,810 | +0.32% | 700 | 148億9300万 | +5.56% | 12.25 | 1.1 |
| 01/24 | 2,801 | 2,815 | 2,800 | 2,801 | +0.14% | 1,400 | 148億4530万 | +5.66% | 12.21 | 1.1 |
| 01/23 | 2,797 | 2,797 | 2,797 | 2,797 | 0% | 100 | 148億2410万 | +5.91% | 12.2 | 1.1 |
| 01/22 | 2,798 | 2,798 | 2,731 | 2,797 | +0.07% | 600 | 148億2410万 | +6.31% | 12.2 | 1.1 |
| 01/19 | 2,795 | 2,795 | 2,795 | 2,795 | +0.22% | 100 | 148億1350万 | +6.68% | 12.19 | 1.13 |
| 01/18 | 2,789 | 2,789 | 2,789 | 2,789 | +1.75% | 100 | 147億8170万 | +6.86% | 12.16 | 1.13 |
| 01/17 | 2,789 | 2,789 | 2,741 | 2,741 | -0.22% | 400 | 145億2730万 | +5.46% | 11.95 | 1.11 |
| 01/16 | 2,745 | 2,747 | 2,745 | 2,747 | +0.07% | 400 | 145億5910万 | +6.06% | 11.98 | 1.11 |
| 01/15 | 2,744 | 2,797 | 2,744 | 2,745 | -2% | 1,600 | 145億4850万 | +6.35% | 11.97 | 1.11 |
| 01/12 | 2,800 | 2,801 | 2,600 | 2,801 | +1.27% | 3,300 | 148億4530万 | +8.86% | 12.21 | 1.13 |
| 01/11 | 2,750 | 2,766 | 2,750 | 2,766 | +2.22% | 2,600 | 146億5980万 | +8% | 12.06 | 1.12 |
| 01/10 | 2,700 | 2,709 | 2,700 | 2,706 | +2.11% | 1,900 | 143億4180万 | +6.08% | 11.8 | 1.1 |
| 01/09 | 2,650 | 2,650 | 2,642 | 2,650 | +0.91% | 1,400 | 140億4500万 | +4.13% | 11.55 | 1.07 |
| 01/05 | 2,600 | 2,626 | 2,600 | 2,626 | +1.04% | 2,400 | 139億1780万 | +3.39% | 11.45 | 1.06 |
| 01/04 | 2,578 | 2,600 | 2,566 | 2,599 | +2.12% | 1,300 | 137億7470万 | +2.48% | 11.33 | 1.05 |
| 2023 | ||||||||||
| 12/29 | 2,536 | 2,545 | 2,536 | 2,545 | +0.47% | 300 | 134億8850万 | +0.47% | 11.1 | 1.03 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 4月期 | 669 7/20 | 525 1/17 | 6,000 2/27 | - | - | +8.6% 5/16 | -10.42% 1/17 |
| 2009年 4月期 | 627 4/20 | 385 12/3 | 6,000 1/16 | - | - | +17.4% 1/6 | -24.8% 12/3 |
| 2010年 4月期 | 620 1/8 | 548 6/11 | 6,000 2/18 | - | - | +7.7% 1/8 | -5.26% 5/11 |
| 2011年 4月期 | 583 7/30 | 504 4/19 | 6,000 7/15 5/17 | 39億6542万 | 34億2808万 | +4.9% 7/30 | -6.37% 3/18 |
| 2012年 4月期 | 630 4/11 | 468 1/20 12/22 他2件 | 7,000 2/15 8/17 | 42億8510万 | 31億8322万 | +23.73% 4/11 | -9.04% 6/20 |
| 2013年 4月期 | 680 4/12 | 478 6/22 6/20 | 7,000 4/26 4/10 | 46億2519万 | 32億5124万 | +13.08% 1/18 | -7.1% 8/12 |
| 2014年 4月期 | 680 5/8 | 604 8/12 | 8,000 2/18 | 46億2519万 | 41億826万 | +13.58% 8/26 | -5.22% 8/23 |
| 2015年 4月期 | 890 4/1 | 635 8/14 | 11,000 1/8 9/22 | 60億5356万 | 43億1911万 | +18.99% 11/26 | -2.96% 2/9 |
| 2016年 4月期 | 920 7/3 | 800 2/23 | 11,000 11/9 | 62億5761万 | 54億4140万 | +11.38% 5/6 | -5.56% 8/27 |
| 2017年 4月期 | 945 2/1 | 860 6/23 | 5,000 11/29 | 64億2766万 | 58億4951万 | +21.58% 6/16 | -2.38% 12/27 |
| 2018年 4月期 | 2,270 1/4 | 902 5/9 | 26,000 4/24 | 154億3999万 | 61億3518万 | +41.35% 1/4 | -8.95% 5/23 |
| 2019年 4月期 | 2,920 8/22 | 1,690 1/10 | 12,000 5/7 | 198億6113万 | 114億9497万 | +38.22% 8/17 | -23.97% 1/10 |
| 2020年 4月期 | 2,200 8/1 | 1,520 3/24 | 3,200 12/13 | 149億6387万 | 80億5600万 | +18.01% 8/1 | -15.57% 3/24 |
| 2021年 4月期 | 2,697 4/15 | 1,612 7/6 6/19 | 17,600 4/19 | 142億9410万 | 85億4360万 | +31.3% 2/16 | -17.12% 5/13 |
| 2022年 4月期 | 2,678 8/30 | 1,831 4/28 | 5,200 10/13 | 141億9340万 | 97億430万 | +18.21% 3/1 | -21.88% 5/2 |
| 2023年 4月期 | 3,245 4/18 | 1,730 11/16 11/9 | 34,900 4/19 | 171億9850万 | 91億6900万 | +29.29% 4/12 | -12.56% 5/16 |
| 2024年 4月期 | 3,260 3/28 | 2,309 5/16 | 44,000 4/18 | 172億7800万 | 122億3770万 | +9.21% 5/31 | -17.99% 4/26 |
| 最新 | 2,654 2024/5/31 | 18,200 | 140億6620万 | +9.22% 2,430 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/20
- -27%（0.73倍）
- 1998/12/18 vs 1997/12/25
- -13%（0.87倍）
- 1999/12/20 vs 1998/12/18
- 14%（1.14倍）
- 2000/12/20 vs 1999/12/20
- -1%（0.99倍）
- 2001/12/18 vs 2000/12/20
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/18
- -1%（0.99倍）
- 2003/12/29 vs 2002/12/30
- -7%（0.93倍）
- 2004/12/29 vs 2003/12/29
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/29
- 4%（1.04倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/24 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/22 vs 2008/12/24
- 9%（1.09倍）
- 2010/12/21 vs 2009/12/22
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/21
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/20 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/24 vs 2013/12/20
- 19%（1.19倍）
- 2015/12/24 vs 2014/12/24
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/24
- 3%（1.03倍）
- 2017/12/28 vs 2016/12/30
- 122%（2.22倍）
- 2018/12/20 vs 2017/12/28
- 3%（1.03倍）
- 2019/12/18 vs 2018/12/20
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/18
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/05/31 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
385円（2008/12/03） - 589%（6.89倍）
2,654円（5/31）